Generation Income Properties, Inc. (GIPR)

GIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.49	0.50	0.42	0.44	0.44	-13.71%	275,411
Feb 25, 2026	0.49	0.55	0.45	0.51	0.51	9.23%	399,017
Feb 24, 2026	0.48	0.52	0.40	0.47	0.47	-13.56%	1,445,739
Feb 23, 2026	0.54	0.58	0.54	0.54	0.54	-6.09%	9,834
Feb 20, 2026	0.59	0.59	0.54	0.58	0.58	0.77%	44,910
Feb 19, 2026	0.60	0.61	0.57	0.57	0.57	-3.29%	25,884
Feb 18, 2026	0.63	0.63	0.58	0.59	0.59	-1.83%	24,592
Feb 17, 2026	0.61	0.63	0.60	0.60	0.60	1.35%	42,321
Feb 13, 2026	0.57	0.61	0.57	0.59	0.59	9.01%	48,581
Feb 12, 2026	0.58	0.58	0.54	0.54	0.54	-5.39%	34,075
Feb 11, 2026	0.60	0.60	0.57	0.58	0.58	-2.54%	29,716
Feb 10, 2026	0.56	0.60	0.56	0.59	0.59	3.33%	18,732
Feb 9, 2026	0.60	0.61	0.56	0.57	0.57	-9.37%	53,057
Feb 6, 2026	0.66	0.66	0.60	0.63	0.63	-0.83%	150,018
Feb 5, 2026	0.65	0.67	0.64	0.64	0.64	-2.26%	18,671
Feb 4, 2026	0.67	0.70	0.65	0.65	0.65	-3.36%	15,900
Feb 3, 2026	0.66	0.69	0.66	0.67	0.67	1.62%	8,018
Feb 2, 2026	0.67	0.69	0.65	0.66	0.66	-4.90%	14,245
Jan 30, 2026	0.70	0.72	0.66	0.70	0.70	-4.26%	40,048
Jan 29, 2026	0.72	0.75	0.65	0.73	0.73	2.39%	103,594
Jan 28, 2026	0.73	0.75	0.71	0.71	0.71	-5.33%	59,545
Jan 27, 2026	0.73	0.77	0.73	0.75	0.75	0.81%	10,269
Jan 26, 2026	0.81	0.81	0.71	0.74	0.74	-9.46%	187,643
Jan 23, 2026	0.86	0.86	0.79	0.82	0.82	-6.08%	66,747
Jan 22, 2026	0.74	0.88	0.74	0.87	0.87	21.18%	83,733
Jan 21, 2026	0.73	0.75	0.72	0.72	0.72	-1.93%	19,837
Jan 20, 2026	0.72	0.75	0.71	0.74	0.74	-1.05%	23,351
Jan 16, 2026	0.73	0.76	0.73	0.74	0.74	1.07%	24,798
Jan 15, 2026	0.77	0.77	0.71	0.74	0.74	-5.53%	19,938
Jan 14, 2026	0.81	0.81	0.75	0.78	0.78	-2.60%	67,908
Jan 13, 2026	0.78	0.82	0.74	0.80	0.80	5.64%	74,154
Jan 12, 2026	0.82	0.84	0.72	0.76	0.76	-9.21%	138,485
Jan 9, 2026	0.80	0.86	0.77	0.83	0.83	12.49%	143,690
Jan 8, 2026	0.78	0.78	0.72	0.74	0.74	0.18%	14,883
Jan 7, 2026	0.76	0.78	0.72	0.74	0.74	0.73%	76,671
Jan 6, 2026	0.66	0.78	0.65	0.73	0.73	13.38%	72,510
Jan 5, 2026	0.66	0.68	0.64	0.65	0.65	-1.80%	24,472
Jan 2, 2026	0.63	0.66	0.63	0.66	0.66	2.96%	21,731
Dec 31, 2025	0.68	0.69	0.64	0.64	0.64	-6.19%	66,034
Dec 30, 2025	0.66	0.68	0.65	0.68	0.68	4.18%	104,564
Dec 29, 2025	0.71	0.71	0.65	0.66	0.66	-10.03%	83,188
Dec 26, 2025	0.71	0.77	0.71	0.73	0.73	0.90%	33,525
Dec 24, 2025	0.74	0.76	0.72	0.72	0.72	-3.15%	70,182
Dec 23, 2025	0.76	0.78	0.72	0.75	0.75	-2.99%	108,459
Dec 22, 2025	0.73	0.78	0.73	0.77	0.77	3.96%	129,197
Dec 19, 2025	0.78	0.78	0.73	0.74	0.74	-2.40%	62,496
Dec 18, 2025	0.80	0.83	0.74	0.76	0.76	-8.29%	201,873
Dec 17, 2025	0.84	0.84	0.81	0.83	0.83	-1.49%	41,898
Dec 16, 2025	0.90	0.91	0.80	0.84	0.84	-6.82%	219,130
Dec 15, 2025	0.94	0.97	0.89	0.90	0.90	-6.19%	285,602

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.